Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SMF – SEMAFO INC.

 Last update: December 19, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 3.090 Ask price: 3.170 30-day historical volatility: 94.30%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,650 Volume: 0
14 DEC 2.500 0 0 0.700 234.8% 0 0
14 DEC 3.000 0 0 0.200 108.0% 80 0
14 DEC 4.000 0 0.200 0.030 -- 300 0
14 DEC 5.000 0 0 0.030 -- 25 0
14 DEC 6.000 0 0 0.030 -- 0 0
15 JAN 2.500 0 0 0.750 80.5% 50 0
15 JAN 3.000 0 0 0.400 68.4% 70 0
15 JAN 4.000 0 0.250 0.200 102.7% 165 0
15 JAN 5.000 0 0 0.200 -- 177 0
15 JAN 6.000 0 0 0.200 -- 84 0
15 JAN 7.000 0 0 0.200 -- 0 0
15 FEB 2.000 0 0 1.200 47.8% 0 0
15 FEB 2.500 0 0 0.750 53.5% 0 0
15 FEB 3.000 0 0 0.450 61.1% 0 0
15 FEB 4.000 0 0 0.150 64.3% 0 0
15 FEB 5.000 0 0 0.060 72.4% 0 0
15 APR 2.500 0 0 0.900 69.9% 235 0
15 APR 3.000 0 0 0.600 66.2% 8 0
15 APR 4.000 0 0 0.300 69.3% 270 0
15 APR 5.000 0 0 0.150 70.6% 36 0
15 APR 6.000 0 0 0.080 73.0% 70 0
15 APR 7.000 0 0 0.060 78.3% 0 0
15 JUL 2.500 0 0 1.000 66.0% 50 0
15 JUL 3.000 0 0 0.700 60.6% 0 0
15 JUL 4.000 0 0 0.400 60.4% 0 0
15 JUL 5.000 0 0.500 0.250 64.9% 30 0
15 JUL 6.000 0 0.200 0.150 66.5% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 168 Volume: 0
14 DEC 2.500 0 0 0.030 296.5% 0 0
14 DEC 3.000 0 0 0.050 108.0% 0 0
14 DEC 4.000 0 0 0.950 -- 0 0
14 DEC 5.000 0 0 1.950 -- 0 0
14 DEC 6.000 0 0 2.950 -- 0 0
15 JAN 2.500 0 0 0.200 101.5% 0 0
15 JAN 3.000 0 0 0.300 81.8% 50 0
15 JAN 4.000 0 0 1.000 75.6% 0 0
15 JAN 5.000 0 0 2.000 -- 90 0
15 JAN 6.000 0 0 2.950 -- 3 0
15 JAN 7.000 0 0 3.950 -- 0 0
15 FEB 2.000 0 0 0.060 77.4% 0 0
15 FEB 2.500 0 0 0.150 70.6% 0 0
15 FEB 3.000 0 0 0.300 61.0% 0 0
15 FEB 4.000 0 0 1.050 67.2% 0 0
15 FEB 5.000 0 0 1.950 61.6% 0 0
15 APR 2.500 0 0 0.200 60.8% 0 0
15 APR 3.000 0 0 0.450 66.7% 0 0
15 APR 4.000 0 0 1.100 62.5% 25 0
15 APR 5.000 0 0 2.000 68.2% 0 0
15 APR 6.000 0 0 3.000 78.6% 0 0
15 APR 7.000 0 0 3.950 -- 0 0
15 JUL 2.500 0 0.450 0.350 63.7% 0 0
15 JUL 3.000 0 0 0.550 61.8% 0 0
15 JUL 4.000 0 0 1.250 62.2% 0 0
15 JUL 5.000 0 0 2.100 64.4% 0 0
15 JUL 6.000 0 0 3.050 66.9% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.